Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 23.74p | 23.74p | 23.74p | 23.74p | 0 |
05/02/2010 | 25.19p | 25.19p | 20.34p | 23.74p | 40142 |
04/02/2010 | 25.19p | 25.19p | 23.25p | 25.19p | 3874 |
03/02/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
02/02/2010 | 25.19p | 26.93p | 25.19p | 25.19p | 10308 |
01/02/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
29/01/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
28/01/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
27/01/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
26/01/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
25/01/2010 | 25.19p | 25.19p | 23.25p | 25.19p | 170888 |
22/01/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
21/01/2010 | 25.19p | 25.19p | 25.19p | 25.19p | 0 |
20/01/2010 | 24.22p | 26.84p | 24.22p | 25.19p | 3671 |
19/01/2010 | 24.22p | 24.22p | 24.22p | 24.22p | 0 |
18/01/2010 | 21.31p | 27.13p | 19.38p | 24.22p | 7669 |
15/01/2010 | 21.31p | 21.31p | 19.38p | 21.31p | 1251 |
14/01/2010 | 21.31p | 21.31p | 21.31p | 21.31p | 0 |
13/01/2010 | 25.67p | 25.67p | 21.31p | 21.31p | 0 |
12/01/2010 | 25.67p | 25.67p | 23.25p | 25.67p | 3097 |
11/01/2010 | 25.67p | 25.67p | 25.67p | 25.67p | 7011 |
08/01/2010 | 25.67p | 25.67p | 25.09p | 25.67p | 1476 |
07/01/2010 | 25.67p | 25.67p | 22.28p | 25.67p | 1988 |
06/01/2010 | 26.64p | 26.64p | 22.28p | 25.67p | 19194 |
05/01/2010 | 26.64p | 26.64p | 24.22p | 26.64p | 700 |
04/01/2010 | 26.64p | 26.64p | 24.22p | 26.64p | 17697 |
31/12/2009 | 26.64p | 26.64p | 25.09p | 26.64p | 1 |
30/12/2009 | 26.64p | 26.64p | 26.64p | 26.64p | 0 |
29/12/2009 | 25.67p | 26.64p | 24.22p | 26.64p | 13254 |
24/12/2009 | 26.64p | 26.64p | 24.22p | 26.64p | 1166 |
23/12/2009 | 28.09p | 28.09p | 24.22p | 26.64p | 16191 |
22/12/2009 | 28.09p | 28.09p | 24.22p | 28.09p | 6882 |
21/12/2009 | 28.09p | 28.09p | 28.09p | 28.09p | 0 |
18/12/2009 | 28.09p | 28.09p | 28.09p | 28.09p | 0 |
17/12/2009 | 28.09p | 28.09p | 24.22p | 28.09p | 6882 |
16/12/2009 | 28.09p | 28.09p | 28.09p | 28.09p | 0 |
15/12/2009 | 28.09p | 28.09p | 24.32p | 28.09p | 3871 |
14/12/2009 | 29.55p | 29.55p | 23.25p | 28.09p | 10322 |
11/12/2009 | 29.55p | 29.55p | 25.19p | 29.55p | 77 |
10/12/2009 | 30.52p | 30.52p | 25.19p | 29.55p | 17444 |
09/12/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
08/12/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
07/12/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
04/12/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
03/12/2009 | 30.52p | 30.52p | 27.13p | 30.52p | 8030 |
02/12/2009 | 30.52p | 32.89p | 30.52p | 30.52p | 10073 |
01/12/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
30/11/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
27/11/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
26/11/2009 | 30.52p | 30.52p | 30.52p | 30.52p | 0 |
25/11/2009 | 31.49p | 31.49p | 30.52p | 30.52p | 0 |
24/11/2009 | 31.49p | 31.49p | 31.49p | 31.49p | 0 |
23/11/2009 | 31.49p | 31.49p | 31.49p | 31.49p | 0 |
20/11/2009 | 32.45p | 32.45p | 27.13p | 31.49p | 9901 |
19/11/2009 | 33.91p | 33.91p | 27.13p | 32.45p | 9034 |
18/11/2009 | 33.91p | 33.91p | 29.06p | 33.91p | 6905 |
17/11/2009 | 33.91p | 33.91p | 29.06p | 33.91p | 22938 |
16/11/2009 | 33.91p | 34.88p | 29.06p | 33.91p | 62450 |
13/11/2009 | 33.91p | 33.91p | 29.06p | 33.91p | 5290 |
12/11/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
11/11/2009 | 33.91p | 33.91p | 27.13p | 33.91p | 7398 |
10/11/2009 | 33.91p | 33.91p | 31.00p | 33.91p | 8791 |
09/11/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
06/11/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
05/11/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
04/11/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
03/11/2009 | 33.91p | 38.75p | 33.91p | 33.91p | 3871 |
02/11/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
30/10/2009 | 33.91p | 33.91p | 29.06p | 33.91p | 8151 |
29/10/2009 | 33.91p | 37.78p | 33.91p | 33.91p | 10516 |
28/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
27/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
26/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
23/10/2009 | 33.91p | 33.91p | 29.06p | 33.91p | 3576 |
22/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
21/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
20/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
19/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
16/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
15/10/2009 | 33.91p | 38.75p | 30.32p | 33.91p | 5419 |
14/10/2009 | 33.91p | 33.91p | 30.03p | 33.91p | 6127 |
13/10/2009 | 33.91p | 33.91p | 30.32p | 33.91p | 1131 |
12/10/2009 | 33.91p | 33.91p | 30.32p | 33.91p | 667 |
09/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
08/10/2009 | 33.91p | 33.91p | 30.32p | 33.91p | 3697 |
07/10/2009 | 33.91p | 33.91p | 33.91p | 33.91p | 0 |
06/10/2009 | 35.36p | 33.91p | 31.97p | 33.91p | 7231 |
05/10/2009 | 36.33p | 35.36p | 33.91p | 35.36p | 10322 |
02/10/2009 | 36.33p | 36.33p | 33.91p | 36.33p | 3097 |
01/10/2009 | 36.33p | 36.33p | 36.33p | 36.33p | 0 |
30/09/2009 | 36.33p | 38.56p | 36.33p | 36.33p | 12903 |
29/09/2009 | 36.33p | 36.33p | 36.33p | 36.33p | 0 |
28/09/2009 | 36.33p | 36.33p | 36.33p | 36.33p | 0 |
25/09/2009 | 35.36p | 38.75p | 33.91p | 36.33p | 41186 |
24/09/2009 | 34.39p | 38.75p | 35.36p | 35.36p | 3613 |
23/09/2009 | 34.39p | 38.75p | 34.39p | 34.39p | 28902 |
22/09/2009 | 34.39p | 35.60p | 34.39p | 34.39p | 2734 |
21/09/2009 | 34.39p | 34.39p | 34.39p | 34.39p | 0 |
*Close Price adjusted for both dividends and splits